시장 데이터를 불러오는 중
전체 종목
맨카인드 과거 주가
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,541 | ₩4,554 | ₩4,314 | ₩4,394 | -3.24% | 455만 |
| 2026.10.08 | ₩4,568 | ₩4,715 | ₩4,447 | ₩4,568 | 0.00% | 454만 |
| 2026.10.07 | ₩4,902 | ₩4,915 | ₩4,528 | ₩4,608 | -5.99% | 600.5만 |
| 2026.10.06 | ₩5,155 | ₩5,155 | ₩4,928 | ₩4,955 | -3.89% | 307만 |
| 2026.10.05 | ₩5,102 | ₩5,142 | ₩4,942 | ₩5,102 | 0.00% | 287.6만 |
| 2026.10.02 | ₩5,356 | ₩5,356 | ₩4,955 | ₩5,075 | -5.24% | 461만 |
| 2026.10.01 | ₩5,129 | ₩5,649 | ₩5,115 | ₩5,276 | +2.86% | 1019.1만 |
| 2026.09.30 | ₩4,501 | ₩5,382 | ₩4,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,209 |
| +15.73% |
| 1502만 |
| 2026.09.29 | ₩4,474 | ₩4,514 | ₩4,381 | ₩4,461 | -0.30% | 237.8만 |
|---|
| 2026.09.28 | ₩4,461 | ₩4,514 | ₩4,381 | ₩4,474 | +0.30% | 207.8만 |
|---|
| 2026.09.25 | ₩4,434 | ₩4,528 | ₩4,234 | ₩4,461 | +0.60% | 885.3만 |
|---|
| 2026.09.24 | ₩4,447 | ₩4,447 | ₩4,314 | ₩4,394 | -1.20% | 296.4만 |
|---|
| 2026.09.23 | ₩4,648 | ₩4,648 | ₩4,461 | ₩4,461 | -4.02% | 287.5만 |
|---|
| 2026.09.22 | ₩4,715 | ₩4,741 | ₩4,354 | ₩4,661 | -1.13% | 1629.9만 |
|---|
| 2026.09.21 | ₩4,741 | ₩4,835 | ₩4,634 | ₩4,674 | -1.41% | 452.5만 |
|---|
| 2026.09.18 | ₩4,795 | ₩4,835 | ₩4,674 | ₩4,728 | -1.39% | 551.3만 |
|---|
| 2026.09.17 | ₩4,821 | ₩4,915 | ₩4,715 | ₩4,781 | -0.83% | 273.3만 |
|---|
| 2026.09.16 | ₩4,768 | ₩4,821 | ₩4,701 | ₩4,741 | -0.56% | 222.6만 |
|---|
| 2026.09.15 | ₩4,995 | ₩5,008 | ₩4,728 | ₩4,755 | -4.81% | 369.7만 |
|---|
| 2026.09.14 | ₩5,022 | ₩5,129 | ₩4,982 | ₩5,008 | -0.27% | 312.9만 |
|---|
| 2026.09.11 | ₩5,115 | ₩5,142 | ₩4,982 | ₩5,008 | -2.09% | 247만 |
|---|
| 2026.09.10 | ₩5,209 | ₩5,209 | ₩5,022 | ₩5,062 | -2.82% | 321만 |
|---|
| 2026.09.09 | ₩5,556 | ₩5,823 | ₩5,235 | ₩5,262 | -5.29% | 519만 |
|---|
| 2026.09.08 | ₩5,342 | ₩5,770 | ₩5,342 | ₩5,556 | +4.00% | 493.1만 |
|---|
| 2026.09.04 | ₩5,235 | ₩5,476 | ₩5,235 | ₩5,422 | +3.57% | 280.6만 |
|---|
| 2026.09.03 | ₩5,409 | ₩5,436 | ₩5,289 | ₩5,289 | -2.22% | 233.1만 |
|---|
| 2026.09.02 | ₩5,302 | ₩5,462 | ₩5,302 | ₩5,396 | +1.76% | 259.1만 |
|---|
| 2026.09.01 | ₩5,302 | ₩5,382 | ₩5,276 | ₩5,316 | +0.25% | 223.5만 |
|---|
| 2026.08.31 | ₩5,262 | ₩5,369 | ₩5,209 | ₩5,356 | +1.78% | 280.5만 |
|---|
| 2026.08.28 | ₩5,422 | ₩5,449 | ₩5,249 | ₩5,276 | -2.71% | 198.4만 |
|---|
| 2026.08.27 | ₩5,409 | ₩5,503 | ₩5,396 | ₩5,422 | +0.25% | 206.8만 |
|---|
| 2026.08.26 | ₩5,556 | ₩5,596 | ₩5,409 | ₩5,462 | -1.68% | 176.6만 |
|---|
| 2026.08.25 | ₩5,476 | ₩5,663 | ₩5,476 | ₩5,556 | +1.46% | 319.4만 |
|---|
| 2026.08.24 | ₩5,516 | ₩5,529 | ₩5,422 | ₩5,436 | -1.45% | 281.2만 |
|---|
| 2026.08.21 | ₩5,716 | ₩5,823 | ₩5,489 | ₩5,543 | -3.04% | 320.5만 |
|---|
| 2026.08.20 | ₩5,810 | ₩5,823 | ₩5,529 | ₩5,690 | -2.07% | 341.6만 |
|---|
| 2026.08.19 | ₩5,476 | ₩5,877 | ₩5,476 | ₩5,877 | +7.32% | 543.6만 |
|---|
| 2026.08.18 | ₩5,169 | ₩5,476 | ₩5,169 | ₩5,436 | +5.17% | 460만 |
|---|
| 2026.08.17 | ₩5,142 | ₩5,262 | ₩5,075 | ₩5,209 | +1.30% | 332.2만 |
|---|
| 2026.08.14 | ₩4,995 | ₩5,142 | ₩4,928 | ₩5,142 | +2.94% | 285.5만 |
|---|
| 2026.08.13 | ₩5,182 | ₩5,209 | ₩4,848 | ₩4,982 | -3.87% | 524만 |
|---|
| 2026.08.12 | ₩5,155 | ₩5,235 | ₩5,129 | ₩5,142 | -0.26% | 305.6만 |
|---|
| 2026.08.11 | ₩5,222 | ₩5,316 | ₩5,102 | ₩5,129 | -1.79% | 449.8만 |
|---|
| 2026.08.10 | ₩5,436 | ₩5,449 | ₩5,182 | ₩5,249 | -3.44% | 415.7만 |
|---|
| 2026.08.07 | ₩5,222 | ₩5,543 | ₩5,142 | ₩5,489 | +5.12% | 504.8만 |
|---|
| 2026.08.06 | ₩5,102 | ₩5,249 | ₩4,928 | ₩5,195 | +1.83% | 930.6만 |
|---|
| 2026.08.05 | ₩5,249 | ₩5,529 | ₩5,209 | ₩5,476 | +4.33% | 683.4만 |
|---|
| 2026.08.04 | ₩5,102 | ₩5,342 | ₩5,048 | ₩5,289 | +3.66% | 511.8만 |
|---|
| 2026.08.03 | ₩5,289 | ₩5,289 | ₩5,048 | ₩5,075 | -4.04% | 527.7만 |
|---|
| 2026.07.31 | ₩5,462 | ₩5,529 | ₩5,142 | ₩5,222 | -4.40% | 540.4만 |
|---|
| 2026.07.30 | ₩5,209 | ₩5,503 | ₩5,182 | ₩5,489 | +5.38% | 414.1만 |
|---|
| 2026.07.29 | ₩5,209 | ₩5,289 | ₩5,102 | ₩5,142 | -1.28% | 358.7만 |
|---|
| 2026.07.28 | ₩5,316 | ₩5,342 | ₩5,129 | ₩5,222 | -1.76% | 365.7만 |
|---|
| 2026.07.27 | ₩5,623 | ₩5,663 | ₩5,276 | ₩5,276 | -6.18% | 532.6만 |
|---|
| 2026.07.24 | ₩5,422 | ₩5,649 | ₩5,316 | ₩5,516 | +1.72% | 944.4만 |
|---|
| 2026.07.23 | ₩4,982 | ₩5,222 | ₩4,955 | ₩5,195 | +4.29% | 294.2만 |
|---|
| 2026.07.22 | ₩5,422 | ₩5,436 | ₩5,089 | ₩5,129 | -5.42% | 554.3만 |
|---|
| 2026.07.21 | ₩5,289 | ₩5,649 | ₩5,289 | ₩5,409 | +2.27% | 440.3만 |
|---|
| 2026.07.20 | ₩5,382 | ₩5,476 | ₩5,316 | ₩5,316 | -1.24% | 302.5만 |
|---|
| 2026.07.17 | ₩5,342 | ₩5,543 | ₩5,276 | ₩5,382 | +0.75% | 350.9만 |
|---|
| 2026.07.16 | ₩5,422 | ₩5,609 | ₩5,382 | ₩5,396 | -0.49% | 330만 |
|---|
| 2026.07.15 | ₩5,222 | ₩5,503 | ₩5,169 | ₩5,462 | +4.60% | 561.1만 |
|---|
| 2026.07.14 | ₩5,436 | ₩5,436 | ₩5,142 | ₩5,182 | -4.67% | 465만 |
|---|
| 2026.07.13 | ₩5,396 | ₩5,529 | ₩5,276 | ₩5,396 | 0.00% | 404.4만 |
|---|
| 2026.07.10 | ₩5,503 | ₩5,636 | ₩5,316 | ₩5,462 | -0.73% | 425만 |
|---|
| 2026.07.09 | ₩5,663 | ₩5,730 | ₩5,516 | ₩5,529 | -2.36% | 335.8만 |
|---|
| 2026.07.08 | ₩5,556 | ₩5,770 | ₩5,436 | ₩5,676 | +2.16% | 689.2만 |
|---|
| 2026.07.07 | ₩5,783 | ₩5,890 | ₩5,556 | ₩5,636 | -2.54% | 339.4만 |
|---|
| 2026.07.06 | ₩5,983 | ₩6,077 | ₩5,676 | ₩5,703 | -4.69% | 408.3만 |
|---|
| 2026.07.02 | ₩5,476 | ₩6,077 | ₩5,449 | ₩6,037 | +10.24% | 956.8만 |
|---|
| 2026.07.01 | ₩5,703 | ₩5,743 | ₩5,409 | ₩5,409 | -5.15% | 272.3만 |
|---|
| 2026.06.30 | ₩5,676 | ₩5,836 | ₩5,583 | ₩5,690 | +0.24% | 682.2만 |
|---|
| 2026.06.29 | ₩5,476 | ₩5,716 | ₩5,422 | ₩5,663 | +3.41% | 342만 |
|---|
| 2026.06.26 | ₩5,209 | ₩5,596 | ₩5,209 | ₩5,529 | +6.15% | 1186.8만 |
|---|
| 2026.06.25 | ₩5,142 | ₩5,276 | ₩5,035 | ₩5,249 | +2.08% | 323.4만 |
|---|
| 2026.06.24 | ₩5,262 | ₩5,329 | ₩5,075 | ₩5,129 | -2.54% | 448.3만 |
|---|
| 2026.06.23 | ₩5,155 | ₩5,262 | ₩5,142 | ₩5,249 | +1.81% | 298.6만 |
|---|
| 2026.06.22 | ₩5,276 | ₩5,422 | ₩5,182 | ₩5,195 | -1.52% | 356.3만 |
|---|
| 2026.06.18 | ₩5,342 | ₩5,369 | ₩5,115 | ₩5,262 | -1.50% | 1662.3만 |
|---|
| 2026.06.17 | ₩5,195 | ₩5,369 | ₩5,182 | ₩5,235 | +0.77% | 366.5만 |
|---|
| 2026.06.16 | ₩5,342 | ₩5,396 | ₩5,129 | ₩5,169 | -3.25% | 316.4만 |
|---|
| 2026.06.15 | ₩4,982 | ₩5,422 | ₩4,942 | ₩5,342 | +7.24% | 560.5만 |
|---|
| 2026.06.12 | ₩5,008 | ₩5,089 | ₩4,861 | ₩4,888 | -2.40% | 384.4만 |
|---|
| 2026.06.11 | ₩4,848 | ₩5,062 | ₩4,741 | ₩5,008 | +3.31% | 407.1만 |
|---|
| 2026.06.10 | ₩4,674 | ₩4,995 | ₩4,648 | ₩4,848 | +3.71% | 447.8만 |
|---|
| 2026.06.09 | ₩4,594 | ₩4,808 | ₩4,554 | ₩4,768 | +3.78% | 490.8만 |
|---|
| 2026.06.08 | ₩4,608 | ₩4,701 | ₩4,514 | ₩4,528 | -1.74% | 234.9만 |
|---|
| 2026.06.05 | ₩4,715 | ₩4,715 | ₩4,528 | ₩4,541 | -3.68% | 324.5만 |
|---|
| 2026.06.04 | ₩4,474 | ₩4,715 | ₩4,461 | ₩4,701 | +5.07% | 351.9만 |
|---|
| 2026.06.03 | ₩4,581 | ₩4,715 | ₩4,407 | ₩4,488 | -2.04% | 349.5만 |
|---|
| 2026.06.02 | ₩4,661 | ₩4,795 | ₩4,554 | ₩4,581 | -1.72% | 702.5만 |
|---|
| 2026.06.01 | ₩5,022 | ₩5,089 | ₩4,554 | ₩4,715 | -6.12% | 834.5만 |
|---|
| 2026.05.29 | ₩4,888 | ₩5,262 | ₩4,688 | ₩5,035 | +3.01% | 2039.2만 |
|---|
| 2026.05.28 | ₩4,768 | ₩4,915 | ₩4,634 | ₩4,861 | +1.96% | 546.4만 |
|---|
| 2026.05.27 | ₩4,715 | ₩4,848 | ₩4,594 | ₩4,741 | +0.57% | 358.1만 |
|---|
| 2026.05.26 | ₩4,581 | ₩4,755 | ₩4,568 | ₩4,715 | +2.92% | 369.7만 |
|---|
| 2026.05.22 | ₩4,434 | ₩4,634 | ₩4,434 | ₩4,514 | +1.81% | 460.7만 |
|---|
| 2026.05.21 | ₩4,274 | ₩4,474 | ₩4,194 | ₩4,421 | +3.44% | 300.2만 |
|---|
| 2026.05.20 | ₩4,007 | ₩4,367 | ₩3,993 | ₩4,341 | +8.33% | 517.6만 |
|---|
| 2026.05.19 | ₩3,993 | ₩4,020 | ₩3,913 | ₩3,953 | -1.00% | 454.9만 |
|---|
| 2026.05.18 | ₩4,180 | ₩4,234 | ₩3,967 | ₩3,993 | -4.47% | 515.2만 |
|---|
| 2026.05.15 | ₩4,260 | ₩4,287 | ₩4,100 | ₩4,127 | -3.13% | 496.2만 |
|---|
| 2026.05.14 | ₩4,287 | ₩4,341 | ₩4,194 | ₩4,301 | +0.31% | 359.2만 |
|---|
| 2026.05.13 | ₩4,381 | ₩4,381 | ₩4,154 | ₩4,287 | -2.13% | 451.1만 |
|---|
| 2026.05.12 | ₩4,461 | ₩4,581 | ₩4,341 | ₩4,381 | -1.80% | 551.4만 |
|---|
| 2026.05.11 | ₩4,715 | ₩4,808 | ₩4,447 | ₩4,488 | -4.82% | 753.8만 |
|---|
| 2026.05.08 | ₩4,755 | ₩4,915 | ₩4,541 | ₩4,701 | -1.12% | 954.4만 |
|---|
| 2026.05.07 | ₩4,434 | ₩5,182 | ₩4,354 | ₩4,741 | +6.93% | 1601.4만 |
|---|
| 2026.05.06 | ₩4,594 | ₩5,730 | ₩4,541 | ₩4,755 | +3.49% | 3683.8만 |
|---|
| 2026.05.05 | ₩3,793 | ₩3,860 | ₩3,780 | ₩3,820 | +0.70% | 303만 |
|---|
| 2026.05.04 | ₩3,793 | ₩3,846 | ₩3,713 | ₩3,753 | -1.06% | 368.5만 |
|---|
| 2026.05.01 | ₩3,780 | ₩3,833 | ₩3,713 | ₩3,793 | +0.35% | 279.7만 |
|---|
| 2026.04.30 | ₩3,673 | ₩3,820 | ₩3,659 | ₩3,780 | +2.91% | 361.7만 |
|---|
| 2026.04.29 | ₩3,713 | ₩3,713 | ₩3,579 | ₩3,673 | -1.08% | 301만 |
|---|
| 2026.04.28 | ₩3,566 | ₩3,753 | ₩3,539 | ₩3,726 | +4.49% | 562.1만 |
|---|
| 2026.04.27 | ₩3,619 | ₩3,686 | ₩3,459 | ₩3,513 | -2.95% | 392.9만 |
|---|
| 2026.04.24 | ₩3,633 | ₩3,686 | ₩3,553 | ₩3,606 | -0.74% | 277.6만 |
|---|
| 2026.04.23 | ₩3,646 | ₩3,673 | ₩3,553 | ₩3,619 | -0.73% | 294.5만 |
|---|
| 2026.04.22 | ₩3,673 | ₩3,686 | ₩3,553 | ₩3,659 | -0.36% | 392.8만 |
|---|
| 2026.04.21 | ₩3,967 | ₩3,980 | ₩3,606 | ₩3,606 | -9.09% | 521.7만 |
|---|
| 2026.04.20 | ₩3,806 | ₩3,967 | ₩3,726 | ₩3,900 | +2.46% | 406.9만 |
|---|
| 2026.04.17 | ₩3,713 | ₩3,806 | ₩3,686 | ₩3,793 | +2.16% | 355만 |
|---|
| 2026.04.16 | ₩3,700 | ₩3,700 | ₩3,579 | ₩3,673 | -0.72% | 302.6만 |
|---|
| 2026.04.15 | ₩3,619 | ₩3,713 | ₩3,566 | ₩3,700 | +2.21% | 321.3만 |
|---|
| 2026.04.14 | ₩3,553 | ₩3,673 | ₩3,526 | ₩3,659 | +3.01% | 359.9만 |
|---|
| 2026.04.13 | ₩3,432 | ₩3,566 | ₩3,419 | ₩3,526 | +2.72% | 255.8만 |
|---|
| 2026.04.10 | ₩3,472 | ₩3,526 | ₩3,406 | ₩3,432 | -1.15% | 310만 |
|---|
| 2026.04.09 | ₩3,459 | ₩3,539 | ₩3,419 | ₩3,419 | -1.16% | 329.1만 |
|---|
| 2026.04.08 | ₩3,566 | ₩3,579 | ₩3,419 | ₩3,486 | -2.25% | 447.1만 |
|---|
| 2026.04.07 | ₩3,379 | ₩3,446 | ₩3,232 | ₩3,432 | +1.58% | 302.2만 |
|---|
| 2026.04.06 | ₩3,299 | ₩3,419 | ₩3,272 | ₩3,419 | +3.64% | 317.6만 |
|---|
| 2026.04.02 | ₩3,312 | ₩3,352 | ₩3,232 | ₩3,339 | +0.81% | 375.8만 |
|---|
| 2026.04.01 | ₩3,326 | ₩3,446 | ₩3,272 | ₩3,392 | +2.01% | 347.8만 |
|---|
| 2026.03.31 | ₩3,232 | ₩3,312 | ₩3,139 | ₩3,272 | +1.24% | 484.4만 |
|---|
| 2026.03.30 | ₩3,112 | ₩3,245 | ₩3,058 | ₩3,165 | +1.72% | 551.7만 |
|---|
| 2026.03.27 | ₩3,032 | ₩3,099 | ₩2,978 | ₩3,045 | +0.44% | 560.4만 |
|---|
| 2026.03.26 | ₩3,005 | ₩3,165 | ₩2,992 | ₩3,072 | +2.22% | 635.7만 |
|---|
| 2026.03.25 | ₩3,125 | ₩3,272 | ₩3,005 | ₩3,045 | -2.56% | 632.4만 |
|---|
| 2026.03.24 | ₩3,219 | ₩3,219 | ₩3,005 | ₩3,058 | -4.98% | 1476.2만 |
|---|
| 2026.03.23 | ₩3,392 | ₩3,459 | ₩3,192 | ₩3,259 | -3.94% | 629.3만 |
|---|
| 2026.03.20 | ₩3,392 | ₩3,392 | ₩3,219 | ₩3,299 | -2.76% | 1909.4만 |
|---|
| 2026.03.19 | ₩3,432 | ₩3,472 | ₩3,312 | ₩3,366 | -1.95% | 464.1만 |
|---|
| 2026.03.18 | ₩3,593 | ₩3,646 | ₩3,459 | ₩3,486 | -2.97% | 476.4만 |
|---|
| 2026.03.17 | ₩3,686 | ₩3,686 | ₩3,606 | ₩3,646 | -1.09% | 365.2만 |
|---|
| 2026.03.16 | ₩3,700 | ₩3,820 | ₩3,659 | ₩3,700 | 0.00% | 539.3만 |
|---|
| 2026.03.13 | ₩3,753 | ₩3,753 | ₩3,606 | ₩3,700 | -1.42% | 381.4만 |
|---|
| 2026.03.12 | ₩3,686 | ₩3,846 | ₩3,593 | ₩3,766 | +2.17% | 620.6만 |
|---|
| 2026.03.11 | ₩3,753 | ₩3,900 | ₩3,633 | ₩3,766 | +0.36% | 729.5만 |
|---|
| 2026.03.10 | ₩3,633 | ₩3,659 | ₩3,432 | ₩3,486 | -4.04% | 498.8만 |
|---|
| 2026.03.09 | ₩3,526 | ₩3,579 | ₩3,366 | ₩3,579 | +1.52% | 662.1만 |
|---|
| 2026.03.06 | ₩3,753 | ₩3,753 | ₩3,459 | ₩3,486 | -7.12% | 945.7만 |
|---|
| 2026.03.05 | ₩3,927 | ₩3,967 | ₩3,753 | ₩3,780 | -3.74% | 638.4만 |
|---|
| 2026.03.04 | ₩3,953 | ₩4,020 | ₩3,833 | ₩3,940 | -0.34% | 706.1만 |
|---|
| 2026.03.03 | ₩3,940 | ₩4,033 | ₩3,780 | ₩3,913 | -0.68% | 514.7만 |
|---|
| 2026.03.02 | ₩4,314 | ₩4,341 | ₩3,940 | ₩4,060 | -5.88% | 1045.6만 |
|---|
| 2026.02.27 | ₩4,207 | ₩4,501 | ₩4,194 | ₩4,381 | +4.13% | 889.9만 |
|---|
| 2026.02.26 | ₩4,942 | ₩4,968 | ₩3,927 | ₩4,327 | -12.43% | 3334.4만 |
|---|
| 2026.02.25 | ₩7,399 | ₩7,412 | ₩4,394 | ₩4,674 | -36.82% | 3658.5만 |
|---|
| 2026.02.24 | ₩7,466 | ₩7,666 | ₩7,359 | ₩7,399 | -0.89% | 199.4만 |
|---|
| 2026.02.23 | ₩7,412 | ₩7,613 | ₩7,399 | ₩7,439 | +0.36% | 184.2만 |
|---|
| 2026.02.20 | ₩7,359 | ₩7,573 | ₩7,292 | ₩7,399 | +0.54% | 290.1만 |
|---|
| 2026.02.19 | ₩7,239 | ₩7,426 | ₩7,199 | ₩7,386 | +2.03% | 188.9만 |
|---|
| 2026.02.18 | ₩7,359 | ₩7,466 | ₩7,225 | ₩7,266 | -1.27% | 220.7만 |
|---|
| 2026.02.17 | ₩7,479 | ₩7,653 | ₩7,399 | ₩7,399 | -1.07% | 188.8만 |
|---|
| 2026.02.13 | ₩7,559 | ₩7,706 | ₩7,506 | ₩7,559 | 0.00% | 206.5만 |
|---|
| 2026.02.12 | ₩7,653 | ₩7,706 | ₩7,399 | ₩7,519 | -1.75% | 152.5만 |
|---|
| 2026.02.11 | ₩7,773 | ₩7,840 | ₩7,546 | ₩7,666 | -1.37% | 172.7만 |
|---|
| 2026.02.10 | ₩7,920 | ₩8,080 | ₩7,733 | ₩7,786 | -1.69% | 203.7만 |
|---|
| 2026.02.09 | ₩7,680 | ₩7,920 | ₩7,653 | ₩7,893 | +2.78% | 251.5만 |
|---|
| 2026.02.06 | ₩7,466 | ₩7,826 | ₩7,386 | ₩7,720 | +3.40% | 301.3만 |
|---|
| 2026.02.05 | ₩7,680 | ₩7,840 | ₩7,306 | ₩7,359 | -4.17% | 320.8만 |
|---|
| 2026.02.04 | ₩8,347 | ₩8,374 | ₩7,680 | ₩7,720 | -7.52% | 494.1만 |
|---|
| 2026.02.03 | ₩8,013 | ₩8,321 | ₩7,987 | ₩8,294 | +3.50% | 442.3만 |
|---|
| 2026.02.02 | ₩7,680 | ₩8,053 | ₩7,506 | ₩8,027 | +4.52% | 461.7만 |
|---|
| 2026.01.30 | ₩7,720 | ₩7,880 | ₩7,639 | ₩7,720 | 0.00% | 427.5만 |
|---|
| 2026.01.29 | ₩7,493 | ₩7,920 | ₩7,493 | ₩7,733 | +3.21% | 433.6만 |
|---|
| 2026.01.28 | ₩7,452 | ₩7,933 | ₩7,372 | ₩7,533 | +1.08% | 486.4만 |
|---|
| 2026.01.27 | ₩7,399 | ₩7,519 | ₩7,239 | ₩7,466 | +0.90% | 278.4만 |
|---|
| 2026.01.26 | ₩7,306 | ₩7,519 | ₩7,252 | ₩7,452 | +2.01% | 428.3만 |
|---|
| 2026.01.23 | ₩7,853 | ₩7,947 | ₩7,292 | ₩7,292 | -7.14% | 451.8만 |
|---|
| 2026.01.22 | ₩7,666 | ₩8,080 | ₩7,599 | ₩7,893 | +2.96% | 572.4만 |
|---|
| 2026.01.21 | ₩7,319 | ₩7,666 | ₩7,292 | ₩7,626 | +4.20% | 415.6만 |
|---|
| 2026.01.20 | ₩6,771 | ₩7,346 | ₩6,718 | ₩7,332 | +8.28% | 525.6만 |
|---|
| 2026.01.16 | ₩7,466 | ₩7,493 | ₩6,932 | ₩6,958 | -6.80% | 674.5만 |
|---|
| 2026.01.15 | ₩7,493 | ₩7,586 | ₩7,412 | ₩7,452 | -0.53% | 394.7만 |
|---|
| 2026.01.14 | ₩7,506 | ₩7,533 | ₩7,412 | ₩7,493 | -0.18% | 259.5만 |
|---|
| 2026.01.13 | ₩7,746 | ₩7,746 | ₩7,519 | ₩7,533 | -2.76% | 290.6만 |
|---|
| 2026.01.12 | ₩7,773 | ₩7,813 | ₩7,666 | ₩7,706 | -0.86% | 368.5만 |
|---|
| 2026.01.09 | ₩8,120 | ₩8,160 | ₩7,786 | ₩7,813 | -3.78% | 260.2만 |
|---|
| 2026.01.08 | ₩7,880 | ₩8,695 | ₩7,867 | ₩8,027 | +1.86% | 748.4만 |
|---|
| 2026.01.07 | ₩7,559 | ₩7,973 | ₩7,519 | ₩7,813 | +3.36% | 542만 |
|---|
| 2026.01.06 | ₩7,426 | ₩7,693 | ₩7,412 | ₩7,506 | +1.08% | 299.6만 |
|---|
| 2026.01.05 | ₩7,493 | ₩7,546 | ₩7,386 | ₩7,506 | +0.18% | 262.1만 |
|---|
| 2026.01.02 | ₩7,653 | ₩7,653 | ₩7,452 | ₩7,479 | -2.27% | 273.3만 |
|---|
| 2025.12.31 | ₩7,559 | ₩7,653 | ₩7,506 | ₩7,573 | +0.18% | 239.7만 |
|---|
| 2025.12.30 | ₩7,720 | ₩7,720 | ₩7,426 | ₩7,559 | -2.08% | 351.5만 |
|---|
| 2025.12.29 | ₩7,733 | ₩7,773 | ₩7,653 | ₩7,706 | -0.35% | 164.1만 |
|---|
| 2025.12.26 | ₩7,907 | ₩7,907 | ₩7,693 | ₩7,733 | -2.20% | 243.1만 |
|---|
| 2025.12.24 | ₩7,973 | ₩7,973 | ₩7,853 | ₩7,920 | -0.67% | 90.7만 |
|---|
| 2025.12.23 | ₩7,987 | ₩8,040 | ₩7,800 | ₩7,920 | -0.84% | 250.4만 |
|---|
| 2025.12.22 | ₩7,826 | ₩8,107 | ₩7,800 | ₩8,000 | +2.22% | 304만 |
|---|
| 2025.12.19 | ₩7,960 | ₩8,174 | ₩7,746 | ₩7,800 | -2.01% | 1371.4만 |
|---|
| 2025.12.18 | ₩8,013 | ₩8,053 | ₩7,853 | ₩7,973 | -0.50% | 323.1만 |
|---|
| 2025.12.17 | ₩7,853 | ₩8,200 | ₩7,853 | ₩7,973 | +1.53% | 359.5만 |
|---|
| 2025.12.16 | ₩7,960 | ₩8,040 | ₩7,853 | ₩7,893 | -0.84% | 283.3만 |
|---|
| 2025.12.15 | ₩7,947 | ₩8,013 | ₩7,786 | ₩7,933 | -0.17% | 300.4만 |
|---|
| 2025.12.12 | ₩7,786 | ₩8,027 | ₩7,733 | ₩7,933 | +1.89% | 339만 |
|---|
| 2025.12.11 | ₩7,773 | ₩7,893 | ₩7,680 | ₩7,760 | -0.17% | 369.8만 |
|---|
| 2025.12.10 | ₩7,746 | ₩7,813 | ₩7,586 | ₩7,800 | +0.69% | 333.3만 |
|---|
| 2025.12.09 | ₩7,599 | ₩7,880 | ₩7,519 | ₩7,706 | +1.41% | 441.1만 |
|---|
| 2025.12.08 | ₩7,680 | ₩7,693 | ₩7,466 | ₩7,519 | -2.09% | 254.8만 |
|---|
| 2025.12.05 | ₩7,613 | ₩7,680 | ₩7,546 | ₩7,586 | -0.35% | 178.2만 |
|---|
| 2025.12.04 | ₩7,479 | ₩7,760 | ₩7,452 | ₩7,626 | +1.96% | 236.2만 |
|---|
| 2025.12.03 | ₩7,506 | ₩7,733 | ₩7,359 | ₩7,466 | -0.53% | 339.6만 |
|---|
| 2025.12.02 | ₩7,279 | ₩7,586 | ₩7,252 | ₩7,466 | +2.57% | 413만 |
|---|
| 2025.12.01 | ₩7,145 | ₩7,306 | ₩7,092 | ₩7,252 | +1.50% | 267만 |
|---|
| 2025.11.28 | ₩7,239 | ₩7,239 | ₩7,079 | ₩7,145 | -1.29% | 79.7만 |
|---|
| 2025.11.26 | ₩7,132 | ₩7,212 | ₩7,052 | ₩7,185 | +0.75% | 205.7만 |
|---|
| 2025.11.25 | ₩6,892 | ₩7,172 | ₩6,851 | ₩7,159 | +3.88% | 250.4만 |
|---|
| 2025.11.24 | ₩6,892 | ₩6,932 | ₩6,771 | ₩6,851 | -0.58% | 231.6만 |
|---|
| 2025.11.21 | ₩6,624 | ₩6,771 | ₩6,611 | ₩6,718 | +1.41% | 267.1만 |
|---|
| 2025.11.20 | ₩6,745 | ₩6,811 | ₩6,611 | ₩6,638 | -1.58% | 247만 |
|---|
| 2025.11.19 | ₩6,731 | ₩6,745 | ₩6,598 | ₩6,678 | -0.79% | 273.3만 |
|---|
| 2025.11.18 | ₩6,611 | ₩6,811 | ₩6,584 | ₩6,758 | +2.22% | 376.3만 |
|---|
| 2025.11.17 | ₩6,718 | ₩6,878 | ₩6,638 | ₩6,651 | -0.99% | 349.8만 |
|---|
| 2025.11.14 | ₩6,678 | ₩6,998 | ₩6,678 | ₩6,758 | +1.20% | 346.1만 |
|---|
| 2025.11.13 | ₩7,038 | ₩7,065 | ₩6,758 | ₩6,771 | -3.80% | 382.7만 |
|---|
| 2025.11.12 | ₩7,079 | ₩7,145 | ₩6,892 | ₩7,012 | -0.94% | 281.4만 |
|---|
| 2025.11.11 | ₩7,132 | ₩7,225 | ₩6,905 | ₩7,012 | -1.69% | 312.3만 |
|---|
| 2025.11.10 | ₩6,945 | ₩7,346 | ₩6,611 | ₩7,239 | +4.23% | 818.8만 |
|---|
| 2025.11.07 | ₩7,479 | ₩7,573 | ₩7,372 | ₩7,519 | +0.54% | 317.7만 |
|---|
| 2025.11.06 | ₩8,187 | ₩8,187 | ₩7,559 | ₩7,613 | -7.01% | 431.6만 |
|---|
| 2025.11.05 | ₩7,960 | ₩8,334 | ₩7,586 | ₩8,094 | +1.68% | 1093만 |
|---|
| 2025.11.04 | ₩7,239 | ₩7,479 | ₩7,225 | ₩7,319 | +1.11% | 388.3만 |
|---|
| 2025.11.03 | ₩7,479 | ₩7,586 | ₩7,279 | ₩7,319 | -2.14% | 327.4만 |
|---|
| 2025.10.31 | ₩7,359 | ₩7,559 | ₩7,292 | ₩7,466 | +1.45% | 341.1만 |
|---|
| 2025.10.30 | ₩7,399 | ₩7,639 | ₩7,252 | ₩7,412 | +0.18% | 420.7만 |
|---|
| 2025.10.29 | ₩7,079 | ₩7,573 | ₩6,998 | ₩7,399 | +4.53% | 783만 |
|---|
| 2025.10.28 | ₩7,172 | ₩7,279 | ₩7,025 | ₩7,079 | -1.30% | 293.1만 |
|---|
| 2025.10.27 | ₩7,079 | ₩7,346 | ₩7,052 | ₩7,239 | +2.26% | 268.9만 |
|---|
| 2025.10.24 | ₩7,372 | ₩7,372 | ₩7,079 | ₩7,092 | -3.80% | 297.5만 |
|---|
| 2025.10.23 | ₩7,386 | ₩7,493 | ₩7,292 | ₩7,332 | -0.72% | 361.9만 |
|---|
| 2025.10.22 | ₩7,346 | ₩7,506 | ₩7,292 | ₩7,386 | +0.55% | 436.3만 |
|---|
| 2025.10.21 | ₩7,332 | ₩7,412 | ₩7,145 | ₩7,359 | +0.36% | 375.3만 |
|---|
| 2025.10.20 | ₩7,452 | ₩7,452 | ₩7,052 | ₩7,332 | -1.61% | 379.4만 |
|---|
| 2025.10.17 | ₩7,092 | ₩7,372 | ₩6,945 | ₩7,306 | +3.01% | 562만 |
|---|
| 2025.10.16 | ₩6,985 | ₩7,199 | ₩6,972 | ₩7,145 | +2.29% | 532.7만 |
|---|
| 2025.10.15 | ₩6,811 | ₩7,038 | ₩6,758 | ₩6,985 | +2.55% | 391.1만 |
|---|
| 2025.10.14 | ₩6,745 | ₩6,878 | ₩6,705 | ₩6,811 | +0.99% | 429.7만 |
|---|
| 2025.10.13 | ₩6,571 | ₩6,878 | ₩6,531 | ₩6,811 | +3.66% | 451.8만 |
|---|
| 2025.10.10 | ₩6,945 | ₩6,945 | ₩6,397 | ₩6,518 | -6.15% | 895.5만 |
|---|